33,225€
1,14%
Echtzeit-Aktienkurs EVS Broadcast Equipment S.A.
Bid:
Ask:
Aktienkurse zur EVS Broadcast Equipment S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 33,23 | 33,23 | 32,55 | 32,55 | -0,91% | - |
| 09.05.2024 | 32,85 | 32,85 | 32,85 | 32,85 | -0,45% | - |
| 08.05.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,30% | - |
| 07.05.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 0,46% | - |
| 06.05.2024 | 32,75 | 32,75 | 32,75 | 32,75 | 0,00% | - |
| 03.05.2024 | 32,75 | 32,75 | 32,75 | 32,75 | -1,36% | - |
| 02.05.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,91% | - |
| 30.04.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 1,23% | - |
| 29.04.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -0,15% | - |
| 26.04.2024 | 32,55 | 32,55 | 32,55 | 32,55 | -0,61% | - |
| 25.04.2024 | 32,75 | 32,75 | 32,75 | 32,75 | -0,76% | - |
| 24.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 23.04.2024 | 32,40 | 33,60 | 32,40 | 33,60 | 3,86% | 18,00 |
| 22.04.2024 | 32,35 | 32,35 | 32,35 | 32,35 | 1,25% | - |
| 19.04.2024 | 31,95 | 31,95 | 31,95 | 31,95 | -0,31% | - |
| 18.04.2024 | 32,05 | 32,05 | 32,05 | 32,05 | -1,08% | - |
| 17.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,09% | - |
| 16.04.2024 | 32,05 | 32,05 | 32,05 | 32,05 | 0,47% | - |
| 15.04.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -1,69% | - |
| 12.04.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 1,56% | - |
| 11.04.2024 | 31,95 | 31,95 | 31,95 | 31,95 | -1,54% | - |
| 10.04.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 0,00% | - |
| 09.04.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 0,15% | - |
| 08.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 05.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 04.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 03.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 02.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,54% | - |
| 28.03.2024 | 32,50 | 33,45 | 32,50 | 33,45 | 1,21% | 15,00 |
| 27.03.2024 | 33,05 | 33,05 | 33,05 | 33,05 | 1,07% | - |
| 26.03.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -0,91% | - |
| 25.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,15% | - |
| 22.03.2024 | 32,95 | 32,95 | 32,95 | 32,95 | 0,15% | - |
| 21.03.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 1,23% | - |
| 20.03.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -0,76% | - |
| 19.03.2024 | 32,75 | 32,75 | 32,75 | 32,75 | -2,24% | - |
| 18.03.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 0,15% | - |
| 15.03.2024 | 33,45 | 33,45 | 33,45 | 33,45 | -1,47% | - |
| 14.03.2024 | 33,95 | 33,95 | 33,95 | 33,95 | 0,74% | - |
| 13.03.2024 | 33,70 | 33,70 | 33,70 | 33,70 | 3,69% | - |
| 12.03.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 0,31% | - |
| 11.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,31% | - |
| 08.03.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 0,15% | - |
| 07.03.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 0,93% | - |
| 06.03.2024 | 32,15 | 32,15 | 32,15 | 32,15 | -0,62% | - |
| 05.03.2024 | 32,35 | 32,35 | 32,35 | 32,35 | -0,15% | - |
| 04.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,07% | - |
| 01.03.2024 | 32,75 | 32,75 | 32,75 | 32,75 | 0,15% | - |
| 29.02.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -0,30% | - |
| 28.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 27.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 2,19% | - |
| 26.02.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 2,57% | - |
| 23.02.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 6,14% | - |
| 22.02.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -0,85% | - |
| 21.02.2024 | 29,55 | 29,55 | 29,55 | 29,55 | -1,83% | - |
| 20.02.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -1,95% | - |
| 19.02.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -0,16% | - |
| 16.02.2024 | 30,75 | 30,75 | 30,75 | 30,75 | 0,99% | - |
| 15.02.2024 | 30,45 | 30,45 | 30,45 | 30,45 | 0,16% | - |
| 14.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -2,25% | - |
| 13.02.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,32% | - |
| 12.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 2,82% | - |
| 09.02.2024 | 30,15 | 30,15 | 30,15 | 30,15 | 1,86% | - |
| 08.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,34% | - |
| 07.02.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -1,34% | - |
| 06.02.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,50% | - |
| 05.02.2024 | 29,75 | 29,75 | 29,75 | 29,75 | 0,68% | - |
| 02.02.2024 | 29,55 | 29,55 | 29,55 | 29,55 | -1,17% | - |
| 01.02.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -0,33% | - |
| 31.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,18% | - |
| 30.01.2024 | 29,65 | 29,65 | 29,65 | 29,65 | -1,66% | - |
| 29.01.2024 | 30,15 | 30,15 | 30,15 | 30,15 | 0,67% | - |
| 26.01.2024 | 29,95 | 29,95 | 29,95 | 29,95 | -0,50% | - |
| 25.01.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -0,17% | - |
| 24.01.2024 | 30,15 | 30,15 | 30,15 | 30,15 | 0,33% | - |
| 23.01.2024 | 30,05 | 30,05 | 30,05 | 30,05 | -2,75% | - |
| 22.01.2024 | 29,50 | 30,90 | 29,50 | 30,90 | 2,49% | 100,00 |
| 19.01.2024 | 30,60 | 30,60 | 30,15 | 30,15 | -0,66% | - |
| 18.01.2024 | 30,35 | 30,35 | 30,35 | 30,35 | -0,82% | - |
| 17.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 16.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,33% | - |
| 15.01.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,33% | - |
| 12.01.2024 | 30,00 | 30,40 | 30,00 | 30,40 | 5,74% | - |
| 11.01.2024 | 28,75 | 28,75 | 28,75 | 28,75 | 0,35% | - |
| 10.01.2024 | 28,65 | 28,65 | 28,65 | 28,65 | -1,21% | - |
| 09.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,22% | - |
| 08.01.2024 | 28,65 | 28,65 | 28,65 | 28,65 | 3,99% | - |
| 05.01.2024 | 27,55 | 27,55 | 27,55 | 27,55 | 0,73% | - |
| 04.01.2024 | 27,35 | 27,35 | 27,35 | 27,35 | -2,15% | - |
| 03.01.2024 | 27,95 | 27,95 | 27,95 | 27,95 | -3,62% | - |
| 02.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,58% | - |
| 29.12.2023 | 28,55 | 28,55 | 28,55 | 28,55 | 0,00% | - |
| 28.12.2023 | 28,55 | 28,55 | 28,55 | 28,55 | 1,78% | - |
| 27.12.2023 | 28,05 | 28,05 | 28,05 | 28,05 | -1,41% | - |
| 22.12.2023 | 28,45 | 28,45 | 28,45 | 28,45 | 0,18% | - |
| 21.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 20.12.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 0,53% | - |
| 19.12.2023 | 28,45 | 28,45 | 28,45 | 28,45 | 0,18% | - |
| 18.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 3,09% | - |
| 15.12.2023 | 27,55 | 27,55 | 27,55 | 27,55 | -0,54% | - |